Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Information Svcs Group (NQ: III )

3.100 -0.070 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.457 3.649 3.300 3.483 110,378 +0.05(+1.53%)
Sep 29, 2009 3.579 3.579 3.282 3.430 47,615 -0.03(-0.76%)
Sep 28, 2009 3.492 3.544 3.439 3.457 36,288 -0.02(-0.50%)
Sep 25, 2009 3.657 3.727 3.439 3.474 32,211 -0.12(-3.40%)
Sep 24, 2009 3.474 3.649 3.448 3.596 43,007 +0.14(+4.04%)
Sep 23, 2009 3.561 3.701 3.448 3.457 59,903 -0.10(-2.70%)
Sep 22, 2009 3.535 3.640 3.465 3.553 22,740 +0.03(+0.99%)
Sep 21, 2009 3.579 3.745 3.448 3.518 20,511 -0.08(-2.18%)
Sep 18, 2009 3.553 3.596 3.526 3.596 94,723 +0.03(+0.73%)
Sep 17, 2009 3.596 3.623 3.500 3.570 8,686 -0.03(-0.97%)
Sep 16, 2009 3.369 3.605 3.369 3.605 66,327 +0.12(+3.51%)
Sep 15, 2009 3.413 3.492 3.282 3.483 38,014 +0.06(+1.79%)
Sep 14, 2009 3.387 3.483 3.326 3.422 23,328 +0.02(+0.51%)
Sep 11, 2009 3.465 3.474 3.317 3.404 10,955 -0.05(-1.52%)
Sep 10, 2009 3.317 3.465 3.317 3.457 21,755 +0.14(+4.21%)
Sep 09, 2009 3.369 3.369 3.291 3.317 17,884 -0.08(-2.31%)
Sep 08, 2009 3.387 3.483 3.361 3.396 21,772 -0.09(-2.51%)
Sep 04, 2009 3.396 3.509 3.291 3.483 16,432 -0.02(-0.50%)
Sep 03, 2009 3.422 3.500 3.422 3.500 27,087 +0.03(+0.75%)
Sep 02, 2009 3.387 3.526 3.387 3.474 16,497 +0.10(+2.84%)
Sep 01, 2009 3.457 3.535 3.308 3.378 86,395 -0.10(-2.76%)
Aug 31, 2009 3.448 3.500 3.448 3.474 55,477 +0.01(+0.25%)
Aug 28, 2009 3.526 3.526 3.348 3.465 27,446 -0.07(-1.98%)
Aug 27, 2009 3.483 3.535 3.430 3.535 31,623 +0.03(+1.00%)
Aug 26, 2009 3.483 3.553 3.343 3.500 47,330 +0.01(+0.25%)
Aug 25, 2009 3.396 3.518 3.352 3.492 47,137 +0.11(+3.36%)
Aug 24, 2009 3.361 3.396 3.326 3.378 26,806 +0.04(+1.31%)
Aug 21, 2009 3.352 3.378 3.273 3.334 101,553 -0.01(-0.26%)
Aug 20, 2009 3.308 3.361 3.308 3.343 54,477 +0.04(+1.32%)
Aug 19, 2009 3.169 3.343 3.169 3.300 26,986 +0.04(+1.34%)
Aug 18, 2009 3.151 3.387 3.055 3.256 65,377 +0.10(+3.32%)
Aug 17, 2009 3.055 3.291 3.055 3.151 40,703 +0.03(+1.12%)
Aug 14, 2009 3.265 3.265 3.108 3.116 38,125 -0.14(-4.29%)
Aug 13, 2009 3.090 3.282 3.090 3.256 51,577 -0.01(-0.27%)
Aug 12, 2009 3.029 3.361 3.029 3.265 94,141 +0.24(+8.09%)
Aug 11, 2009 3.020 3.073 3.020 3.020 39,178 -0.01(-0.29%)
Aug 10, 2009 2.985 3.055 2.924 3.029 20,958 +0.00(+0.00%)
Aug 07, 2009 2.977 3.090 2.942 3.029 72,607 +0.10(+3.27%)
Aug 06, 2009 3.003 3.073 2.924 2.933 48,201 -0.06(-2.04%)
Aug 05, 2009 3.046 3.064 2.968 2.994 50,428 -0.06(-2.00%)
Aug 04, 2009 3.046 3.081 3.038 3.055 53,458 -0.01(-0.28%)
Aug 03, 2009 3.011 3.090 2.898 3.064 63,204 +0.02(+0.57%)
Jul 31, 2009 3.081 3.099 3.020 3.046 101,824 -0.05(-1.69%)
Jul 30, 2009 3.055 3.099 3.011 3.099 144,513 +0.08(+2.60%)
Jul 29, 2009 2.907 3.046 2.907 3.020 47,853 +0.12(+4.22%)
Jul 28, 2009 2.880 2.942 2.872 2.898 88,874 +0.01(+0.30%)
Jul 27, 2009 2.758 2.907 2.732 2.889 56,192 +0.12(+4.42%)
Jul 24, 2009 2.645 2.828 2.619 2.767 98,373 +0.05(+1.93%)
Jul 23, 2009 2.619 2.758 2.619 2.715 137,984 +0.08(+2.98%)
Jul 22, 2009 2.575 2.636 2.575 2.636 65,075 +0.02(+0.67%)
Jul 21, 2009 2.514 2.627 2.488 2.619 38,549 +0.11(+4.53%)
Jul 20, 2009 2.479 2.531 2.453 2.505 39,683 +0.03(+1.41%)
Jul 17, 2009 2.409 2.488 2.383 2.470 64,264 +0.07(+2.91%)
Jul 16, 2009 2.348 2.427 2.326 2.400 217,243 +0.04(+1.85%)
Jul 15, 2009 2.348 2.357 2.077 2.357 77,361 +0.00(+0.00%)
Jul 14, 2009 2.339 2.357 2.339 2.357 26,903 +0.00(+0.00%)
Jul 13, 2009 2.348 2.357 2.331 2.357 44,866 -0.01(-0.37%)
Jul 10, 2009 2.261 2.366 2.226 2.366 57,916 +0.07(+3.04%)
Jul 09, 2009 2.366 2.479 2.270 2.296 154,831 -0.06(-2.59%)
Jul 08, 2009 2.278 2.435 2.278 2.357 43,204 +0.09(+3.85%)
Jul 07, 2009 2.270 2.339 2.261 2.270 59,391 -0.01(-0.38%)
Jul 06, 2009 2.392 2.592 1.990 2.278 184,949 -0.10(-4.40%)
Jul 02, 2009 2.601 2.627 2.383 2.383 126,140 -0.22(-8.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.